Indah Prakasa Sentosa PT Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,220.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | 300 |
| 2022-04-28 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 500 |
| 2022-04-27 | 1,075.00 | 1,270.00 | 1,075.00 | 1,270.00 | 1,270.00 | 700 |
| 2022-04-26 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 300 |
| 2022-04-25 | 1,170.00 | 1,170.00 | 1,100.00 | 1,100.00 | 1,100.00 | 600 |
| 2022-04-22 | 950.00 | 1,180.00 | 950.00 | 1,180.00 | 1,180.00 | 2,800 |
| 2022-04-21 | 950.00 | 950.00 | 920.00 | 950.00 | 950.00 | 300 |
| 2022-04-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 2,000 |
| 2022-04-19 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | 200 |
| 2022-04-18 | 1,050.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | 700 |
| 2022-04-14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,200 |
| 2022-04-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 400 |
| 2022-04-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 500 |
| 2022-04-11 | 1,065.00 | 1,105.00 | 1,065.00 | 1,105.00 | 1,105.00 | 400 |
| 2022-04-08 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0 |
| 2022-04-07 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 100 |
| 2022-04-06 | 1,110.00 | 1,455.00 | 1,110.00 | 1,150.00 | 1,150.00 | 3,900 |
| 2022-04-05 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 300 |
| 2022-04-04 | 1,260.00 | 1,260.00 | 1,175.00 | 1,175.00 | 1,175.00 | 600 |
| 2022-04-01 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,900 |
| 2022-03-31 | 1,100.00 | 1,350.00 | 1,100.00 | 1,350.00 | 1,350.00 | 8,500 |
| 2022-03-30 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,100 |
| 2022-03-29 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | 900 |
| 2022-03-28 | 1,120.00 | 1,230.00 | 1,120.00 | 1,230.00 | 1,230.00 | 900 |
| 2022-03-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2022-03-24 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 100 |
| 2022-03-23 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 400 |
| 2022-03-22 | 1,110.00 | 1,170.00 | 1,110.00 | 1,170.00 | 1,170.00 | 400 |
| 2022-03-21 | 1,110.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 1,200 |
| 2022-03-18 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,180.00 | 500 |
| 2022-03-17 | 1,150.00 | 1,345.00 | 1,150.00 | 1,180.00 | 1,180.00 | 6,800 |
| 2022-03-16 | 1,110.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | 600 |
| 2022-03-15 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,700 |
| 2022-03-14 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 400 |
| 2022-03-11 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 500 |
| 2022-03-10 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2022-03-09 | 1,315.00 | 1,315.00 | 1,195.00 | 1,240.00 | 1,240.00 | 2,100 |
| 2022-03-08 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| 2022-03-07 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 200 |
| 2022-03-04 | 1,190.00 | 1,310.00 | 1,170.00 | 1,280.00 | 1,280.00 | 2,600 |
| 2022-03-02 | 1,260.00 | 1,260.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,400 |
| 2022-03-01 | 1,305.00 | 1,320.00 | 1,260.00 | 1,260.00 | 1,260.00 | 900 |
| 2022-02-25 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2022-02-24 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 8,300 |
| 2022-02-23 | 1,305.00 | 1,320.00 | 1,275.00 | 1,315.00 | 1,315.00 | 800 |
| 2022-02-22 | 1,320.00 | 1,320.00 | 1,255.00 | 1,305.00 | 1,305.00 | 2,800 |
| 2022-02-21 | 1,380.00 | 1,380.00 | 1,295.00 | 1,345.00 | 1,345.00 | 1,400 |
| 2022-02-18 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 100 |
| 2022-02-17 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 200 |
| 2022-02-16 | 1,310.00 | 1,400.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1,100 |
| 2022-02-15 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 100 |
| 2022-02-14 | 1,355.00 | 1,385.00 | 1,250.00 | 1,365.00 | 1,365.00 | 1,400 |
| 2022-02-11 | 1,430.00 | 1,430.00 | 1,285.00 | 1,305.00 | 1,305.00 | 1,700 |
| 2022-02-10 | 1,380.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 400 |
| 2022-02-09 | 1,360.00 | 1,385.00 | 1,280.00 | 1,380.00 | 1,380.00 | 900 |
| 2022-02-08 | 1,370.00 | 1,375.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,200 |
| 2022-02-07 | 1,550.00 | 1,550.00 | 1,365.00 | 1,365.00 | 1,365.00 | 4,600 |
| 2022-02-04 | 1,375.00 | 1,375.00 | 1,280.00 | 1,330.00 | 1,330.00 | 3,000 |
| 2022-02-03 | 1,395.00 | 1,545.00 | 1,365.00 | 1,375.00 | 1,375.00 | 4,200 |
| 2022-02-02 | 1,440.00 | 1,440.00 | 1,395.00 | 1,395.00 | 1,395.00 | 5,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.